股票概览
8.07
+1.25%
+0.1
7.96
开盘价
8.09
最高价
7.92
最低价
15,566
成交量
数据更新至: 2025-03-25
技术指标
8.12
MA5 (5日均线)
8.15
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.96 | 8.09 | 7.92 | 8.07 | +1.25% | 15,566 | 12,423,416 |
| 2025-03-24 | 8.11 | 8.12 | 7.86 | 7.97 | -1.6% | 28,988 | 23,111,746 |
| 2025-03-21 | 8.19 | 8.26 | 8.1 | 8.1 | -1.34% | 23,932 | 19,532,491 |
| 2025-03-20 | 8.24 | 8.28 | 8.19 | 8.21 | -0.73% | 18,092 | 14,890,075 |
| 2025-03-19 | 8.3 | 8.35 | 8.24 | 8.27 | -0.36% | 22,364 | 18,560,469 |
| 2025-03-18 | 8.28 | 8.38 | 8.24 | 8.3 | +0.12% | 23,911 | 19,910,731 |
| 2025-03-17 | 8.25 | 8.34 | 8.17 | 8.29 | +0.97% | 36,931 | 30,563,572 |
| 2025-03-14 | 7.95 | 8.23 | 7.95 | 8.21 | +2.75% | 41,317 | 33,562,846 |
| 2025-03-13 | 8.1 | 8.12 | 7.91 | 7.99 | -1.11% | 28,131 | 22,455,678 |
| 2025-03-12 | 8.16 | 8.19 | 8.07 | 8.08 | -0.49% | 29,544 | 23,943,358 |
| 2025-03-11 | 8.06 | 8.14 | 8.03 | 8.12 | -0.61% | 26,700 | 21,569,631 |
| 2025-03-10 | 8.11 | 8.28 | 8.1 | 8.17 | +1.11% | 31,159 | 25,475,318 |
| 2025-03-07 | 8.26 | 8.26 | 8.04 | 8.08 | -2.06% | 37,641 | 30,618,284 |
| 2025-03-06 | 8.14 | 8.26 | 8.1 | 8.25 | +1.6% | 40,984 | 33,643,157 |
| 2025-03-05 | 8.25 | 8.28 | 8.06 | 8.12 | -1.46% | 29,958 | 24,337,058 |
| 2025-03-04 | 8.12 | 8.25 | 8.12 | 8.24 | +0.98% | 26,939 | 22,060,878 |
| 2025-03-03 | 8.02 | 8.27 | 8.02 | 8.16 | +1.62% | 39,778 | 32,553,800 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：